Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cipher Pharmaceuticals Inc
(OP:
CPHRF
)
11.74
+0.52 (+4.63%)
Streaming Delayed Price
Updated: 3:55 PM EDT, Aug 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 21, 2024
11.20
12.11
11.09
11.74
36,516
+0.52(+4.63%)
Aug 20, 2024
11.59
11.70
11.22
11.22
44,614
-0.40(-3.44%)
Aug 19, 2024
11.11
11.70
10.95
11.62
16,265
+0.95(+8.85%)
Aug 16, 2024
10.24
10.69
10.10
10.68
26,893
+0.58(+5.74%)
Aug 15, 2024
10.09
10.18
10.05
10.10
9,381
-0.03(-0.30%)
Aug 14, 2024
10.12
10.18
10.10
10.13
12,211
+0.00(+0.00%)
Aug 13, 2024
9.710
10.19
9.710
10.13
9,030
+0.38(+3.90%)
Aug 12, 2024
10.44
10.54
9.750
9.750
48,144
-0.77(-7.32%)
Aug 09, 2024
10.10
10.53
10.00
10.52
30,853
+0.64(+6.52%)
Aug 08, 2024
9.380
9.940
9.380
9.876
13,121
+0.48(+5.06%)
Aug 07, 2024
9.162
9.400
9.050
9.400
26,017
+0.28(+3.07%)
Aug 06, 2024
8.500
9.610
8.410
9.120
22,654
+0.35(+3.99%)
Aug 05, 2024
8.710
8.770
8.500
8.770
3,641
+0.02(+0.23%)
Aug 02, 2024
8.880
8.920
8.676
8.750
15,199
-0.13(-1.46%)
Aug 01, 2024
10.29
10.29
8.708
8.880
57,457
-0.37(-4.00%)
Jul 31, 2024
8.420
9.260
8.400
9.250
25,230
+0.92(+11.04%)
Jul 30, 2024
7.800
8.457
7.800
8.330
58,828
+0.88(+11.81%)
Jul 29, 2024
6.280
8.100
6.280
7.450
68,906
+1.24(+19.97%)
Jul 26, 2024
6.320
6.460
6.150
6.210
13,998
-0.20(-3.12%)
Jul 25, 2024
6.510
6.530
6.410
6.410
1,680
-0.04(-0.62%)
Jul 24, 2024
6.300
6.455
6.300
6.450
2,564
+0.00(+0.00%)
Jul 23, 2024
6.640
6.640
6.425
6.450
3,479
-0.22(-3.30%)
Jul 22, 2024
6.700
6.700
6.350
6.670
4,068
+0.24(+3.65%)
Jul 19, 2024
6.170
6.435
6.070
6.435
7,429
+0.34(+5.67%)
Jul 18, 2024
6.100
6.120
6.060
6.090
7,102
+0.00(+0.08%)
Jul 17, 2024
6.120
6.190
6.070
6.085
20,512
-0.05(-0.90%)
Jul 16, 2024
6.190
6.190
6.100
6.140
4,960
+0.02(+0.33%)
Jul 15, 2024
6.090
6.120
6.090
6.120
14,408
-0.03(-0.49%)
Jul 12, 2024
6.070
6.180
6.019
6.150
9,727
+0.04(+0.65%)
Jul 11, 2024
6.155
6.170
6.110
6.110
3,922
+0.05(+0.83%)
Jul 10, 2024
6.170
6.170
6.060
6.060
4,723
-0.12(-1.91%)
Jul 09, 2024
6.180
6.210
6.120
6.178
4,510
-0.03(-0.52%)
Jul 08, 2024
6.150
6.260
6.150
6.210
5,470
+0.01(+0.16%)
Jul 05, 2024
6.060
6.200
6.060
6.200
7,937
+0.18(+2.94%)
Jul 03, 2024
6.005
6.040
6.000
6.023
1,875
+0.09(+1.56%)
Jul 02, 2024
5.994
6.010
5.930
5.930
4,033
-0.11(-1.86%)
Jul 01, 2024
6.000
6.275
5.750
6.043
7,060
-0.01(-0.16%)
Jun 28, 2024
6.100
6.160
6.030
6.052
5,921
-0.14(-2.31%)
Jun 27, 2024
6.235
6.235
6.185
6.195
865
+0.04(+0.73%)
Jun 26, 2024
6.149
6.165
6.149
6.150
2,802
-0.04(-0.71%)
Jun 25, 2024
6.135
6.194
6.135
6.194
2,440
-0.03(-0.42%)
Jun 24, 2024
6.250
6.300
6.215
6.220
1,135
+0.07(+1.14%)
Jun 21, 2024
6.091
6.600
6.080
6.150
35,974
+0.06(+0.92%)
Jun 20, 2024
6.120
6.150
6.090
6.094
8,050
+0.03(+0.43%)
Jun 18, 2024
6.096
6.120
6.050
6.068
12,072
+0.02(+0.30%)
Jun 17, 2024
6.170
6.170
6.024
6.050
33,772
-0.18(-2.82%)
Jun 14, 2024
6.150
6.226
6.120
6.226
4,344
+0.04(+0.57%)
Jun 13, 2024
6.450
6.450
6.180
6.190
25,620
-0.31(-4.77%)
Jun 12, 2024
6.500
6.508
6.380
6.500
20,795
+0.01(+0.15%)
Jun 11, 2024
6.530
6.580
6.460
6.490
6,823
-0.02(-0.31%)
Jun 10, 2024
6.560
6.575
6.485
6.510
5,485
+0.03(+0.49%)
Jun 07, 2024
6.545
6.570
6.478
6.478
1,580
-0.04(-0.64%)
Jun 06, 2024
6.590
6.590
6.520
6.520
6,676
-0.07(-0.99%)
Jun 05, 2024
6.555
6.750
6.550
6.585
16,505
+0.04(+0.53%)
Jun 04, 2024
6.538
6.570
6.510
6.550
4,880
+0.17(+2.66%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.